BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0007821 | $0.0008352 | $0.0007676 | $0.0008352 | $17.36 | $19,140.48 |
| 2017-10-02 | $0.0008349 | $0.0008458 | $0.0006552 | $0.0007925 | $87.45 | $18,247.69 |
| 2017-10-03 | $0.0007925 | $0.0007925 | $0.0005261 | $0.0006444 | $79.32 | $14,910.11 |
| 2017-10-04 | $0.0006457 | $0.0006713 | $0.0002330 | $0.0003855 | $229.21 | $8,949.53 |
| 2017-10-05 | $0.0003858 | $0.0004791 | $0.0003418 | $0.0004323 | $26.04 | $10,068.99 |
| 2017-10-06 | $0.0004323 | $0.0006552 | $0.0004315 | $0.0005239 | $78.77 | $12,231.66 |
| 2017-10-07 | $0.0005241 | $0.0005345 | $0.0003898 | $0.0005345 | $53.06 | $12,537.37 |
| 2017-10-08 | $0.0005331 | $0.0005534 | $0.0004007 | $0.0005522 | $40.02 | $13,015.92 |
| 2017-10-09 | $0.0005523 | $0.0007404 | $0.0003669 | $0.0003829 | $54.25 | $9,076.09 |
| 2017-10-10 | $0.0003829 | $0.001057 | $0.0003824 | $0.0004577 | $218.79 | $10,902.50 |
| 2017-10-11 | $0.0004576 | $0.0005322 | $0.0004354 | $0.0005279 | $118.26 | $12,620.55 |
| 2017-10-12 | $0.0005283 | $0.0005810 | $0.0004232 | $0.0004340 | $153.22 | $10,414.53 |
| 2017-10-13 | $0.0004353 | $0.0005268 | $0.0004325 | $0.0004524 | $6.47 | $10,894.38 |
| 2017-10-14 | $0.0004525 | $0.0005012 | $0.0004475 | $0.0004958 | $0.5016 | $11,984.61 |
| 2017-10-15 | $0.0005092 | $0.0005257 | $0.0004241 | $0.0004723 | $38.67 | $11,446.81 |
| 2017-10-16 | $0.0004699 | $0.0005619 | $0.0004523 | $0.0004931 | $71.89 | $12,029.61 |
| 2017-10-17 | $0.0004932 | $0.0004937 | $0.0003813 | $0.0004054 | $0.2007 | $9,948.20 |
| 2017-10-18 | $0.0004020 | $0.0005611 | $0.0003834 | $0.0005026 | $89.23 | $12,349.19 |
| 2017-10-19 | $0.0005029 | $0.0005718 | $0.0004982 | $0.0005143 | $37.81 | $12,652.45 |
| 2017-10-20 | $0.0005140 | $0.0005451 | $0.0005070 | $0.0005096 | $0.001529 | $12,546.66 |
| 2017-10-21 | $0.0005146 | $0.0005156 | $0.0002982 | $0.0004207 | $266.14 | $10,363.84 |
| 2017-10-22 | $0.0004209 | $0.0004222 | $0.0003231 | $0.0003323 | $0.008584 | $8,185.28 |
| 2017-10-23 | $0.0003276 | $0.0005903 | $0.0003204 | $0.0005775 | $15.87 | $14,231.08 |
| 2017-10-24 | $0.0005715 | $0.0006924 | $0.0005069 | $0.0005082 | $17.13 | $12,537.86 |
| 2017-10-25 | $0.0005093 | $0.0007522 | $0.0003766 | $0.0003766 | $0.8939 | $9,314.02 |
| 2017-10-26 | $0.0003765 | $0.0006446 | $0.0003763 | $0.0005296 | $81.96 | $13,145.52 |
| 2017-10-27 | $0.0005298 | $0.0005396 | $0.0003428 | $0.0005139 | $72.10 | $12,779.23 |
| 2017-10-28 | $0.0005153 | $0.0005248 | $0.0003993 | $0.0005148 | $27.59 | $12,816.63 |
| 2017-10-29 | $0.0005140 | $0.0005140 | $0.0003432 | $0.0004950 | $50.62 | $12,340.12 |
| 2017-10-30 | $0.0004920 | $0.0004920 | $0.0004078 | $0.0004877 | $5.03 | $12,162.07 |
| 2017-10-31 | $0.0004860 | $0.0004941 | $0.0003689 | $0.0003803 | $0.01141 | $9,486.96 |